Tour v452
MDLZ
MONDELEZ INTL INC Class A
$62.48 +2.98%
$63.14 (+1.06%)🌙
as of 07/28 06:04 PM
(7/28 14:06) ◀
|
Tuesday, July 28, 2026 (6:04pm)
January 2026
|
▶ (7/29 18:52)
◀ 7/28 18:04 ▶

Option Volume

Detail
ℹ
Current (07/28) 4,856
Calls: 1,985 (41%)
Puts: 2,871 (59%)
Prior (07/27) 10,821
Calls: 6,241 (58%)
Puts: 4,580 (42%)
Current vs Prior -55.12%
Calls: -68.19% (Calls)
Puts: -37.31% (Puts)
Prior 7-Day Total 37,139
Calls: 21,756 (59%)
Puts: 15,383 (41%)
Prior 7-Day Average 5,305
Calls: 3,108 (59%)
Puts: 2,197 (41%)
Current vs Prior 7-Day Avg -8.47%
Calls: -36.13%
Puts: +30.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $538.2K
Calls: $263.9K (49%)
Puts: $274.3K (51%)
Prior (07/27) $1.75M
Calls: $1.11M (63%)
Puts: $641.8K (37%)
Current vs Prior -69.29%
Calls: -76.24%
Puts: -57.26%
Prior 7-Day Total $9.60M
Calls: $7.34M (76%)
Puts: $2.26M (24%)
Prior 7-Day Average $1.37M
Calls: $1.05M (76%)
Puts: $322.4K (24%)
Current vs Prior 7-Day Avg -60.76%
Calls: -74.84%
Puts: -14.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 1.45
Prior (07/27) 0.73
Current vs Prior +97.09%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +31.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 116,860
Calls: 54,994 (47%)
Puts: 61,866 (53%)
Prior (07/27) 111,048
Calls: 50,342 (45%)
Puts: 60,706 (55%)
Current vs Prior +5.23%
Prior 7-Day Total 388,368
Calls: 192,913 (50%)
Puts: 195,455 (50%)
Prior 7-Day Average 55,481
Calls: 27,559 (50%)
Puts: 27,922 (50%)
Current vs Prior 7-Day Avg +110.63%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.80% | 5.68%6.72% | 10.52%
Prior 4.42% | 6.28%7.47% | 11.09%
Current vs Prior +8.70% | -9.52%-9.97% | -5.21%
Prior 7-Day Avg 3.53% | 5.44%6.84% | 10.65%
Current vs 7-Day Avg +35.91% | +4.42%-1.73% | -1.28%
Prior 7-Day Eod 4.42% | 6.28%7.47% | 11.09%
Current vs 7-Day Eod +8.70% | -9.52%-9.97% | -5.21%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.31% | 14.45%
Calls: 14.29% | 14.45%
Puts: 16.34% | 14.45%
Prior 13.86% | 17.48%
Calls: 12.90% | 16.22%
Puts: 14.81% | 18.75%
Current vs Prior +10.46% | -17.33%
Prior 7-Day Avg 16.36% | 15.20%
Calls: 14.54% | 13.03%
Puts: 18.19% | 17.37%
Current vs 7-Day Avg -6.43% | -4.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 55% vs prior. Bearish P/C ratio of 1.45 indicates protective positioning. P/C ratio rising 97% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 29 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 317.6011.50$9.5540.8%31.00--
$55.00Jul 315.408.80$7.1047.9%41.005
$54.00Jul 316.4010.60$8.5049.4%40.965
$58.00Jul 312.656.00$4.3377.4%--0.9518
$51.00Jul 319.4012.80$11.1030.6%80.93--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Aug 78.4012.70$10.5540.8%--0.7813
$63.00Jul 310.003.30$1.65200.0%190.5415
$63.00Aug 210.803.60$2.20127.3%190.53--

Most actively traded options today. High liquidity = easy entry/exit. 78 active (total vol 4.0K, top 847)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.851.15$1.0030.0%3220.322.1K
$65.00Aug 70.400.85$0.6371.4%2940.257
$65.00Jul 310.350.45$0.4025.0%2460.2167
$62.00Jul 310.951.75$1.3559.3%2160.55154
$66.00Jul 310.150.30$0.2268.2%940.1412
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 310.350.45$0.4025.0%8470.22113
$60.00Aug 210.751.65$1.2075.0%4440.31397
$57.50Aug 210.350.60$0.4852.1%4010.1610.2K
$62.00Jul 310.901.35$1.1339.8%2950.46310
$58.00Jul 310.150.20$0.1827.8%840.1027

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 110.5%, max 415.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 31Aug 21165.2%32.0%415.7%3932
$63.00Jul 31Aug 2899.3%29.7%233.8%3193
$50.00Jul 31Aug 21181.7%65.3%178.2%4146
$67.00Jul 31Aug 2879.4%33.4%137.9%8420
$64.00Jul 31Aug 2859.1%29.0%103.6%571.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Jul 31Aug 2199.3%30.8%221.9%3815
$56.00Jul 31Aug 21105.8%42.9%146.9%--3.3K
$55.00Jul 31Aug 2880.5%34.0%136.7%850
$53.00Aug 7Aug 21107.8%45.8%135.1%--46
$62.00Jul 31Sep 455.3%28.8%92.2%297310

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 15.67, avg 3.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$70.00Aug 21$0.23$2.27$0.239.87$67.73
$66.00$68.00Aug 7$0.20$1.80$0.209.00$66.20
$66.00$70.00Aug 14$0.47$3.53$0.477.51$66.47
$64.00$65.00Aug 7$0.17$0.83$0.174.88$64.17
$65.00$66.00Jul 31$0.18$0.82$0.184.56$65.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$55.00Aug 14$0.18$2.82$0.1815.67$57.82
$60.00$59.00Jul 31$0.10$0.90$0.109.00$59.90
$59.00$58.00Jul 31$0.12$0.88$0.127.33$58.88
$60.00$59.00Aug 7$0.15$0.85$0.155.67$59.85
$57.00$56.00Aug 21$0.15$0.85$0.155.67$56.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 15.67, avg 1.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$57.50Aug 21$7.05$7.05$0.4515.67$57.05
$56.00$58.00Jul 31$1.87$1.87$0.1314.38$57.87
$52.00$53.00Jul 31$0.90$0.90$0.109.00$52.90
$55.00$56.00Jul 31$0.90$0.90$0.109.00$55.90
$57.50$60.00Aug 21$1.97$1.97$0.533.72$59.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$73.00$62.00Aug 7$8.90$8.90$2.104.24$64.10
$62.00$61.00Jul 31$0.65$0.65$0.351.86$61.35
$59.00$58.00Aug 21$0.60$0.60$0.401.50$58.40
$63.00$62.50Aug 21$0.28$0.28$0.221.27$62.72
$62.50$62.00Aug 21$0.27$0.27$0.231.17$62.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.38, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Jul 31Aug 7$0.1599.3%61.1%
$64.00Jul 31Aug 7$0.1759.1%39.6%
$60.00Jul 31Aug 7$0.2354.7%34.6%
$65.00Jul 31Aug 7$0.2360.1%42.2%
$67.00Jul 31Aug 21$0.2879.4%33.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Aug 7Aug 28$0.07124.7%75.4%
$56.00Jul 31Aug 21$0.17105.8%42.9%
$59.00Jul 31Aug 7$0.2061.6%38.3%
$60.00Jul 31Aug 7$0.2554.7%34.6%
$57.00Jul 31Aug 7$0.3561.0%50.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 3.97% of stock, avg 7.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.00Jul 31$1.35$1.13$2.48$59.52$64.483.97%
$61.00Jul 31$2.13$0.48$2.61$58.39$63.614.18%
$60.00Jul 31$2.80$0.40$3.20$56.80$63.205.12%
$62.00Aug 7$1.80$1.65$3.45$58.55$65.455.52%
$63.00Jul 31$1.85$1.65$3.50$59.50$66.505.60%
$62.00Aug 14$2.10$1.53$3.63$58.37$65.635.81%
$60.00Aug 7$3.03$0.65$3.68$56.32$63.685.89%
$63.00Aug 21$1.70$2.20$3.90$59.10$66.906.24%
$62.50Aug 21$2.00$1.92$3.92$58.58$66.426.27%
$62.00Aug 21$2.28$1.65$3.93$58.07$65.936.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 1.04% of stock, avg 3.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$67.00$59.00Jul 31$0.35$0.30$0.65$58.35$67.65
$65.00$59.00Jul 31$0.40$0.30$0.70$58.30$65.70
$67.00$56.00Jul 31$0.35$0.38$0.73$55.27$67.73
$67.00$60.00Jul 31$0.35$0.40$0.75$59.25$67.75
$65.00$56.00Jul 31$0.40$0.38$0.78$55.22$65.78
$65.00$60.00Jul 31$0.40$0.40$0.80$59.20$65.80
$67.00$61.00Jul 31$0.35$0.48$0.83$60.17$67.83
$65.00$61.00Jul 31$0.40$0.48$0.88$60.12$65.88
$68.00$59.00Aug 7$0.40$0.50$0.90$58.10$68.90
$64.00$59.00Jul 31$0.63$0.30$0.93$58.07$64.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 10.76, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5658/60Jul 31$1.83$0.1710.76$54.17$59.83
58/5961/62Jul 31$0.90$0.109.00$58.10$61.90
59/6061/62Aug 7$0.90$0.109.00$59.10$61.90
58/5962/63Aug 21$0.90$0.109.00$58.10$63.40
59/6061/62Jul 31$0.88$0.127.33$59.12$61.88
58/5962/62Aug 21$0.88$0.127.33$58.12$62.88
55/5658/60Aug 21$2.19$0.317.06$53.81$59.69
58/5965/66Aug 21$0.87$0.136.69$58.13$65.87
56/5758/60Aug 21$2.12$0.385.58$54.88$59.62
52/5358/60Aug 21$2.09$0.415.10$50.91$59.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$64.00$65.00$66.00Aug 21$0.06$0.9415.67
$64.00$65.00$66.00Aug 7$0.14$0.866.14
$56.00$58.00$60.00Jul 31$0.34$1.664.88
$65.00$66.00$67.00Aug 21$0.17$0.834.88
$62.00$63.00$64.00Aug 28$0.19$0.814.26
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$55.00$57.00Aug 7$0.25$1.757.00
$55.00$58.00$61.00Aug 28$0.43$2.575.98
$60.00$61.00$62.00Aug 21$0.31$0.692.23
$54.00$55.00$56.00Jul 31$0.40$0.601.50
$56.00$57.00$58.00Jul 31$0.40$0.601.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.82, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$68.001:2Aug 7-$0.20$1.80
$57.50$60.001:2Aug 21-$1.61$0.89
$64.00$65.001:2Jul 31-$0.17$0.83
$58.00$60.001:2Jul 31-$1.27$0.73
$64.00$65.001:2Aug 7-$0.46$0.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$55.001:2Aug 14-$0.82$2.18
$55.00$51.001:2Aug 28-$2.05$1.95
$52.50$50.001:2Aug 21-$0.67$1.83
$55.00$53.001:2Aug 21-$0.17$1.83
$57.00$55.001:2Aug 7-$0.83$1.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 2.72%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$63.00Aug 28$1.700.500.8%2.72%3.55%54
$62.50Aug 21$1.500.510.0%2.40%2.43%14700
$63.00Aug 21$1.150.470.8%1.84%2.67%3560
$63.00Aug 7$1.000.450.8%1.60%2.43%64
$63.00Aug 14$0.900.470.8%1.44%2.27%11
$63.00Jul 31$0.850.460.8%1.36%2.19%2689
$64.00Aug 21$0.850.392.4%1.36%3.79%730
$65.00Aug 21$0.850.324.0%1.36%5.39%3222.1K
$66.00Sep 4$0.800.305.6%1.28%6.91%--15
$64.00Aug 7$0.650.322.4%1.04%3.47%3312

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,985
Total Puts 2,871
Put/Call Ratio 1.45
Net Difference -886

Prior's Put/Call Breakdown

Total Calls 6,241
Total Puts 4,580
Put/Call Ratio 0.73
Net Difference 1,661

Prior 7-Day Put/Call Summary

Total Calls 21,756
Total Puts 15,383
Average Put/Call Ratio 1.10
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All